Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.300 | 4.300 | 4.080 | 4.290 | 42,700 | +0.09(+2.14%) |
Nov 29, 2004 | 4.590 | 4.590 | 4.170 | 4.200 | 243,600 | -0.05(-1.18%) |
Nov 26, 2004 | 3.890 | 4.250 | 3.890 | 4.250 | 74,400 | +0.43(+11.26%) |
Nov 24, 2004 | 3.640 | 3.850 | 3.550 | 3.820 | 42,600 | +0.18(+4.95%) |
Nov 23, 2004 | 3.600 | 3.690 | 3.510 | 3.640 | 28,700 | +0.13(+3.70%) |
Nov 22, 2004 | 3.650 | 3.650 | 3.120 | 3.510 | 20,600 | -0.11(-3.04%) |
Nov 19, 2004 | 3.600 | 3.750 | 3.000 | 3.620 | 4,042,600 | +0.06(+1.69%) |
Nov 18, 2004 | 3.550 | 3.740 | 3.540 | 3.560 | 6,100 | +0.03(+0.85%) |
Nov 17, 2004 | 3.590 | 3.680 | 3.450 | 3.530 | 22,900 | -0.07(-1.94%) |
Nov 16, 2004 | 3.600 | 3.600 | 3.460 | 3.600 | 14,000 | +0.06(+1.69%) |
Nov 15, 2004 | 3.450 | 3.600 | 3.450 | 3.540 | 28,200 | +0.10(+2.91%) |
Nov 12, 2004 | 3.300 | 3.440 | 3.200 | 3.440 | 36,500 | +0.14(+4.24%) |
Nov 11, 2004 | 3.300 | 3.300 | 3.150 | 3.300 | 6,400 | +0.04(+1.23%) |
Nov 10, 2004 | 3.290 | 3.300 | 3.240 | 3.260 | 10,000 | -0.04(-1.21%) |
Nov 09, 2004 | 3.250 | 3.300 | 3.240 | 3.300 | 4,800 | +0.05(+1.54%) |
Nov 08, 2004 | 3.250 | 3.300 | 3.200 | 3.250 | 4,700 | +0.00(+0.00%) |
Nov 05, 2004 | 3.260 | 3.300 | 3.150 | 3.250 | 9,200 | +0.00(+0.00%) |
Nov 04, 2004 | 3.300 | 3.300 | 3.110 | 3.250 | 7,300 | -0.04(-1.22%) |
Nov 03, 2004 | 3.120 | 3.290 | 3.110 | 3.290 | 13,100 | +0.09(+2.81%) |
Nov 02, 2004 | 3.200 | 3.200 | 3.190 | 3.200 | 11,400 | +0.05(+1.59%) |
Nov 01, 2004 | 3.100 | 3.300 | 3.000 | 3.150 | 132,900 | +0.05(+1.61%) |
Oct 29, 2004 | 3.100 | 3.200 | 3.060 | 3.100 | 21,600 | -0.05(-1.59%) |
Oct 28, 2004 | 3.060 | 3.250 | 3.060 | 3.150 | 13,400 | +0.10(+3.28%) |
Oct 27, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 8,200 | -0.05(-1.61%) |
Oct 26, 2004 | 3.090 | 3.100 | 3.000 | 3.100 | 9,900 | +0.00(+0.00%) |
Oct 25, 2004 | 3.000 | 3.100 | 3.000 | 3.100 | 45,200 | +0.09(+2.99%) |
Oct 22, 2004 | 3.090 | 3.090 | 3.010 | 3.010 | 1,300 | -0.09(-2.90%) |
Oct 21, 2004 | 3.080 | 3.100 | 3.030 | 3.100 | 7,900 | +0.01(+0.32%) |
Oct 20, 2004 | 3.010 | 3.090 | 3.010 | 3.090 | 2,300 | +0.02(+0.65%) |
Oct 19, 2004 | 3.060 | 3.090 | 3.000 | 3.070 | 21,100 | +0.02(+0.66%) |
Oct 18, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 24,200 | -0.01(-0.33%) |
Oct 15, 2004 | 3.000 | 3.060 | 3.000 | 3.060 | 1,600 | -0.03(-0.97%) |
Oct 14, 2004 | 3.000 | 3.090 | 3.000 | 3.090 | 5,200 | -0.01(-0.32%) |
Oct 13, 2004 | 2.950 | 3.100 | 2.950 | 3.100 | 10,200 | +0.06(+1.97%) |
Oct 12, 2004 | 3.010 | 3.100 | 3.000 | 3.040 | 27,600 | -0.02(-0.65%) |
Oct 11, 2004 | 3.000 | 3.070 | 2.960 | 3.060 | 4,800 | -0.04(-1.29%) |
Oct 08, 2004 | 3.010 | 3.100 | 3.000 | 3.100 | 47,000 | +0.05(+1.64%) |
Oct 07, 2004 | 3.030 | 3.070 | 2.970 | 3.050 | 7,400 | +0.00(+0.00%) |
Oct 06, 2004 | 3.050 | 3.100 | 3.000 | 3.050 | 61,000 | +0.00(+0.00%) |
Oct 05, 2004 | 3.025 | 3.100 | 3.000 | 3.050 | 3,600 | +0.00(+0.00%) |
Oct 04, 2004 | 2.900 | 3.050 | 2.900 | 3.050 | 73,500 | +0.05(+1.67%) |
Oct 01, 2004 | 2.900 | 3.000 | 2.900 | 3.000 | 29,700 | +0.00(+0.00%) |
Sep 30, 2004 | 3.000 | 3.050 | 3.000 | 3.000 | 72,200 | +0.00(+0.00%) |
Sep 29, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 7,000 | -0.05(-1.64%) |
Sep 28, 2004 | 3.100 | 3.100 | 2.980 | 3.050 | 85,600 | -0.05(-1.61%) |
Sep 27, 2004 | 3.200 | 3.200 | 3.060 | 3.100 | 37,600 | -0.20(-6.06%) |